Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.342 | 5.397 | 5.177 | 5.392 | 207,058 | +0.05(+1.03%) |
May 28, 2009 | 5.207 | 5.387 | 5.122 | 5.337 | 214,211 | +0.18(+3.59%) |
May 27, 2009 | 5.127 | 5.197 | 5.052 | 5.152 | 182,459 | +0.00(+0.10%) |
May 26, 2009 | 4.693 | 5.157 | 4.693 | 5.147 | 267,662 | +0.42(+8.87%) |
May 22, 2009 | 4.788 | 4.902 | 4.718 | 4.728 | 122,588 | -0.04(-0.84%) |
May 21, 2009 | 4.793 | 4.832 | 4.588 | 4.768 | 177,572 | -0.09(-1.85%) |
May 20, 2009 | 5.087 | 5.187 | 4.837 | 4.857 | 210,629 | -0.20(-3.95%) |
May 19, 2009 | 5.247 | 5.287 | 4.967 | 5.057 | 132,894 | -0.17(-3.34%) |
May 18, 2009 | 5.027 | 5.422 | 4.932 | 5.232 | 261,328 | +0.26(+5.22%) |
May 15, 2009 | 5.127 | 5.182 | 4.927 | 4.972 | 152,701 | -0.16(-3.21%) |
May 14, 2009 | 4.962 | 5.232 | 4.932 | 5.137 | 189,366 | +0.22(+4.47%) |
May 13, 2009 | 5.272 | 5.272 | 4.907 | 4.917 | 133,722 | -0.45(-8.46%) |
May 12, 2009 | 5.212 | 5.432 | 5.087 | 5.372 | 234,797 | +0.18(+3.46%) |
May 11, 2009 | 5.466 | 5.491 | 5.162 | 5.192 | 149,825 | -0.38(-6.89%) |
May 08, 2009 | 5.202 | 5.576 | 5.157 | 5.576 | 221,813 | +0.45(+8.76%) |
May 07, 2009 | 4.932 | 5.227 | 4.857 | 5.127 | 281,732 | +0.27(+5.55%) |
May 06, 2009 | 4.902 | 4.982 | 4.698 | 4.857 | 145,973 | +0.00(+0.10%) |
May 05, 2009 | 4.922 | 4.977 | 4.768 | 4.852 | 202,056 | -0.07(-1.52%) |
May 04, 2009 | 4.877 | 4.932 | 4.867 | 4.927 | 152,968 | +0.25(+5.45%) |
May 01, 2009 | 4.498 | 4.773 | 4.498 | 4.673 | 249,676 | +0.18(+4.00%) |
Apr 30, 2009 | 4.638 | 4.793 | 4.488 | 4.493 | 346,803 | -0.11(-2.49%) |
Apr 29, 2009 | 4.461 | 4.668 | 4.461 | 4.608 | 337,723 | +0.15(+3.48%) |
Apr 28, 2009 | 4.473 | 4.518 | 4.443 | 4.453 | 271,993 | -0.05(-1.11%) |
Apr 27, 2009 | 4.483 | 4.518 | 4.388 | 4.503 | 347,500 | +0.02(+0.56%) |
Apr 24, 2009 | 4.428 | 4.493 | 4.338 | 4.478 | 346,573 | +0.09(+2.05%) |
Apr 23, 2009 | 4.548 | 4.548 | 4.308 | 4.388 | 240,742 | -0.12(-2.77%) |
Apr 22, 2009 | 4.413 | 4.563 | 4.398 | 4.513 | 255,157 | +0.02(+0.44%) |
Apr 21, 2009 | 4.248 | 4.523 | 4.243 | 4.493 | 310,200 | +0.23(+5.51%) |
Apr 20, 2009 | 4.513 | 4.513 | 4.258 | 4.258 | 189,893 | -0.38(-8.18%) |
Apr 17, 2009 | 4.683 | 4.683 | 4.583 | 4.638 | 269,465 | -0.03(-0.64%) |
Apr 16, 2009 | 4.603 | 4.703 | 4.403 | 4.668 | 231,039 | +0.12(+2.63%) |
Apr 15, 2009 | 4.518 | 4.598 | 4.448 | 4.548 | 274,174 | +0.00(+0.00%) |
Apr 14, 2009 | 4.825 | 4.832 | 4.538 | 4.548 | 278,054 | -0.34(-7.04%) |
Apr 13, 2009 | 4.897 | 4.952 | 4.743 | 4.892 | 166,635 | -0.05(-1.11%) |
Apr 09, 2009 | 4.663 | 4.977 | 4.593 | 4.947 | 150,195 | +0.43(+9.50%) |
Apr 08, 2009 | 4.513 | 4.553 | 4.393 | 4.518 | 127,209 | +0.00(+0.00%) |
Apr 07, 2009 | 4.773 | 4.808 | 4.518 | 4.518 | 147,469 | -0.34(-6.99%) |
Apr 06, 2009 | 4.987 | 4.997 | 4.768 | 4.857 | 159,017 | -0.16(-3.18%) |
Apr 03, 2009 | 5.067 | 5.137 | 4.892 | 5.017 | 170,315 | -0.08(-1.57%) |
Apr 02, 2009 | 4.643 | 5.122 | 4.628 | 5.097 | 360,975 | +0.56(+12.44%) |
Apr 01, 2009 | 4.348 | 4.623 | 4.284 | 4.533 | 158,713 | +0.11(+2.48%) |
Mar 31, 2009 | 4.278 | 4.558 | 4.168 | 4.423 | 213,951 | +0.19(+4.60%) |
Mar 30, 2009 | 4.523 | 4.523 | 4.168 | 4.228 | 207,262 | -0.61(-12.59%) |
Mar 26, 2009 | 4.603 | 4.867 | 4.593 | 4.837 | 192,509 | +0.27(+6.02%) |
Mar 25, 2009 | 4.458 | 4.676 | 4.298 | 4.563 | 188,405 | +0.14(+3.28%) |
Mar 24, 2009 | 4.508 | 4.598 | 4.413 | 4.418 | 204,634 | -0.17(-3.80%) |
Mar 23, 2009 | 4.398 | 4.598 | 4.363 | 4.593 | 195,722 | +0.34(+7.98%) |
Mar 20, 2009 | 4.488 | 4.488 | 4.253 | 4.253 | 281,856 | -0.20(-4.48%) |
Mar 19, 2009 | 4.593 | 4.593 | 4.328 | 4.453 | 161,094 | -0.07(-1.55%) |
Mar 18, 2009 | 4.198 | 4.528 | 4.178 | 4.523 | 179,110 | +0.32(+7.73%) |
Mar 17, 2009 | 3.974 | 4.198 | 3.899 | 4.198 | 143,132 | +0.22(+5.65%) |
Mar 16, 2009 | 4.149 | 4.159 | 3.959 | 3.974 | 214,447 | -0.14(-3.40%) |
Mar 13, 2009 | 4.109 | 4.173 | 4.009 | 4.114 | 0 | -0.00(-0.12%) |
Mar 12, 2009 | 3.734 | 4.144 | 3.619 | 4.119 | 235,572 | +0.36(+9.56%) |
Mar 11, 2009 | 3.914 | 3.989 | 3.684 | 3.759 | 158,278 | -0.14(-3.71%) |
Mar 10, 2009 | 3.584 | 3.919 | 3.520 | 3.904 | 317,704 | +0.42(+12.03%) |
Mar 09, 2009 | 3.654 | 3.694 | 3.450 | 3.485 | 262,330 | -0.22(-6.06%) |
Mar 06, 2009 | 3.574 | 3.719 | 3.525 | 3.709 | 0 | +0.12(+3.48%) |
Mar 05, 2009 | 3.764 | 3.809 | 3.564 | 3.584 | 122,678 | -0.26(-6.87%) |
Mar 04, 2009 | 3.894 | 3.894 | 3.684 | 3.849 | 224,307 | -0.00(-0.13%) |